Dark

QQQ20261218P515
QQQ Dec 18 2026 515.00 Put (QQQ261218P00515000)
option OPRA

EOD

Sep 23, 2026

1.31+1.550%(+0.02)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-23	1.2400	1.3100	1.2400	1.3100	+1.550%	39	13,077	0.000%
2026-09-21	1.3400	1.3400	1.2900	1.2900	-19.375%	146	13,079	+1.550%
2026-09-18	1.7400	1.7400	1.6000	1.6000	-7.514%	21	12,941	-18.125%
2026-09-17	1.7600	1.7600	1.7300	1.7300	-26.383%	202	12,941	-24.277%
2026-09-16	2.3500	2.3500	2.3500	2.3500	+19.289%	4	12,760	-44.255%
2026-09-14	2.0200	2.0500	1.9700	1.9700	-0.505%	302	12,756	-33.503%
2026-09-11	1.9800	1.9800	1.9800	1.9800	-7.042%	3	12,461	-33.838%
2026-09-10	2.2000	2.2000	2.1300	2.1300	+7.035%	5	12,458	-38.498%
2026-09-09	1.9900	1.9900	1.9900	1.9900	+3.109%	30	12,460	-34.171%
2026-09-08	1.9300	1.9300	1.9300	1.9300	+1.579%	1	12,460	-32.124%
2026-09-04	1.9000	1.9000	1.9000	1.9000	-3.553%	1	12,460	-31.053%
2026-09-03	1.9400	1.9700	1.9400	1.9700	-12.054%	9,781	12,460	-33.503%
2026-09-01	2.2400	2.2400	2.2400	2.2400	+5.164%	1	2,709	-41.518%
2026-08-28	2.1300	2.1300	2.1300	2.1300	-3.182%	5	2,708	-38.498%
2026-08-27	2.2000	2.2000	2.2000	2.2000	-16.981%	1	2,713	-40.455%
2026-08-25	2.6500	2.6500	2.6500	2.6500	-7.018%	2	2,715	-50.566%
2026-08-24	3.0400	3.0400	2.8500	2.8500	+3.636%	2	2,714	-54.035%
2026-08-21	2.7500	2.7500	2.7500	2.7500	+7.843%	1	2,713	-52.364%
2026-08-17	2.5500	2.5500	2.5500	2.5500	-4.494%	2	2,713	-48.627%
2026-08-14	2.6700	2.6700	2.6700	2.6700	+3.891%	2	2,714	-50.936%
2026-08-13	2.5700	2.5700	2.5700	2.5700	-15.461%	1	2,714	-49.027%
2026-08-11	3.0400	3.0400	3.0400	3.0400	-11.111%	1	2,714	-56.908%
2026-08-06	3.4200	3.4200	3.4200	3.4200	+4.587%	3	2,714	-61.696%
2026-08-05	3.2000	3.3300	3.2000	3.2700	-12.332%	11	2,714	-59.939%
2026-08-04	3.7400	3.7400	3.7300	3.7300	-12.441%	9	2,710	-64.879%
2026-08-03	4.2600	4.2600	4.2600	4.2600	-15.644%	1	2,718	-69.249%
2026-07-31	5.3000	5.3000	5.0500	5.0500	-36.875%	6	2,718	-74.059%
2026-07-29	6.8100	8.0000	6.8100	8.0000	+29.032%	3	2,716	-83.625%
2026-07-17	6.2000	6.2000	6.2000	6.2000	+12.116%	3	2,716	-78.871%
2026-07-16	5.4500	5.5300	5.4500	5.5300	+2.407%	3	2,719	-76.311%
2026-07-15	5.1200	5.4000	5.1200	5.4000	+8.216%	5	2,719	-75.741%
2026-07-10	4.9900	4.9900	4.9900	4.9900	-17.521%	2	2,720	-73.747%
2026-07-07	5.8800	6.0500	5.8800	6.0500	+12.873%	7	2,720	-78.347%
2026-07-06	5.3600	5.3600	5.3600	5.3600	-3.423%	2	2,725	-75.560%
2026-07-01	5.6300	5.6300	5.5400	5.5500	+2.778%	24	2,727	-76.396%
2026-06-30	5.4000	5.4000	5.4000	5.4000	-23.836%	2	2,734	-75.741%
2026-06-26	7.0500	7.0900	7.0100	7.0900	+5.037%	139	2,735	-81.523%
2026-06-25	6.7500	6.7500	6.7500	6.7500	-14.880%	1	2,801	-80.593%
2026-06-24	7.7500	7.9300	7.7500	7.9300	-0.252%	32	2,801	-83.480%
2026-06-23	7.8600	7.9500	7.8600	7.9500	+29.902%	2	2,801	-83.522%
2026-06-22	6.1200	6.1200	6.1200	6.1200	-0.971%	1	2,802	-78.595%
2026-06-18	6.1800	6.1800	6.1800	6.1800	-0.803%	1	2,803	-78.803%
2026-06-17	6.2300	6.2300	6.2300	6.2300	+3.488%	2	2,803	-78.973%
2026-06-16	6.0200	6.0200	6.0200	6.0200	+10.256%	2	2,803	-78.239%
2026-06-15	5.4600	5.4600	5.4600	5.4600	-35.991%	1	2,849	-76.007%
2026-06-10	7.7400	8.5300	7.7400	8.5300	+12.237%	2,308	2,849	-84.642%
2026-06-09	7.8700	7.8900	7.6000	7.6000	+9.986%	6	606	-82.763%
2026-06-05	6.6400	7.0000	6.6400	6.9100	+19.757%	3	610	-81.042%
2026-06-04	5.7600	5.7700	5.7600	5.7700	-1.368%	3	608	-77.296%
2026-06-03	5.9000	5.9000	5.8500	5.8500	-3.306%	5	607	-77.607%
2026-05-26	5.9800	6.0500	5.9800	6.0500	-18.354%	3	609	-78.347%
2026-05-19	7.9000	7.9000	7.4100	7.4100	-8.519%	18	609	-82.321%
2026-05-15	8.1000	8.1000	8.1000	8.1000	+10.354%	4	601	-83.827%
2026-05-14	7.1300	7.3400	7.1300	7.3400	-2.910%	15	611	-82.153%
2026-05-13	7.5600	7.5600	7.5600	7.5600	-3.325%	1	610	-82.672%
2026-05-12	7.8200	7.8200	7.8200	7.8200	+6.831%	5	610	-83.248%
2026-05-11	7.3200	7.3200	7.3200	7.3200	-2.139%	1	610	-82.104%
2026-05-08	7.7000	7.8000	7.4800	7.4800	-6.500%	3	606	-82.487%
2026-05-07	8.0000	8.0000	8.0000	8.0000	-3.030%	1	605	-83.625%
2026-05-06	8.4000	8.4000	8.2500	8.2500	-12.420%	7	606	-84.121%
2026-05-04	9.4200	9.4200	9.4200	9.4200	+3.516%	1	609	-86.093%
2026-05-01	9.1000	9.1000	9.1000	9.1000	-4.211%	1	610	-85.604%
2026-04-30	9.5000	9.5000	9.5000	9.5000	-13.871%	1	610	-86.211%
2026-04-28	11.0300	11.1000	10.9900	11.0300	+5.753%	75	613	-88.123%
2026-04-24	10.4000	10.4300	10.4000	10.4300	-9.304%	4	611	-87.440%
2026-04-23	11.5000	11.5000	11.5000	11.5000	+2.222%	1	614	-88.609%
2026-04-22	11.3200	11.3200	11.2500	11.2500	-3.846%	126	613	-88.356%
2026-04-21	11.7000	11.7000	11.7000	11.7000	+2.005%	2	619	-88.803%
2026-04-20	11.3600	11.4900	11.3600	11.4700	+0.791%	7	619	-88.579%
2026-04-17	11.3200	11.3800	11.0400	11.3800	-6.414%	182	618	-88.489%
2026-04-16	12.7900	12.7900	12.1600	12.1600	-2.720%	14	617	-89.227%
2026-04-15	13.1000	13.1000	12.5000	12.5000	-4.361%	16	630	-89.520%
2026-04-14	13.3100	13.3100	13.0500	13.0700	-12.575%	14	619	-89.977%
2026-04-13	14.9500	14.9500	14.9500	14.9500	-9.008%	1	622	-91.237%
2026-04-08	16.2800	16.4300	16.2000	16.4300	-25.386%	4	623	-92.027%
2026-04-07	22.6600	22.6600	22.0200	22.0200	+5.561%	3	624	-94.051%
2026-04-06	21.0100	21.0100	20.7600	20.8600	-14.438%	6	625	-93.720%
2026-04-02	24.3800	24.3800	24.3800	24.3800	+14.568%	1	623	-94.627%
2026-04-01	22.3900	22.3900	21.2800	21.2800	-13.776%	11	623	-93.844%
2026-03-31	27.5300	28.4300	24.6800	24.6800	-14.543%	7	624	-94.692%
2026-03-30	28.8800	28.8800	28.8800	28.8800	+0.944%	1	620	-95.464%
2026-03-27	27.8700	28.6100	27.5400	28.6100	+11.453%	4	620	-95.421%
2026-03-26	24.6900	25.6700	24.6100	25.6700	+17.429%	83	620	-94.897%
2026-03-25	21.8600	21.8600	21.8600	21.8600	-5.409%	3	539	-94.007%
2026-03-24	23.1100	23.1100	23.1100	23.1100	+6.009%	10	536	-94.331%
2026-03-23	21.8000	21.8000	21.8000	21.8000	-14.510%	1	536	-93.991%
2026-03-20	22.2700	25.5000	22.2700	25.5000	+20.113%	16	536	-94.863%
2026-03-18	20.3700	21.2300	20.3700	21.2300	+9.433%	7	538	-93.829%
2026-03-17	19.0900	19.4900	19.0900	19.4000	-5.504%	25	533	-93.247%
2026-03-16	20.6300	20.6300	20.5300	20.5300	-10.074%	11	509	-93.619%
2026-03-13	22.8300	22.8300	22.8300	22.8300	+7.486%	10	509	-94.262%
2026-03-12	21.4500	21.7300	21.2200	21.2400	+8.147%	20	506	-93.832%
2026-03-11	19.6200	19.6700	19.6200	19.6400	+0.666%	41	504	-93.330%
2026-03-09	23.5300	23.5300	19.5100	19.5100	-6.651%	16	499	-93.285%
2026-03-06	20.9000	20.9000	20.9000	20.9000	+3.568%	2	499	-93.732%
2026-03-03	21.0000	21.0000	20.0000	20.1800	+4.831%	93	499	-93.508%
2026-02-24	19.2500	19.2500	19.2500	19.2500	-5.730%	2	423	-93.195%
2026-02-23	19.5800	20.5200	19.5800	20.4200	+8.214%	24	423	-93.585%
2026-02-20	18.8700	18.8700	18.8700	18.8700	-5.838%	5	421	-93.058%
2026-02-19	20.0400	20.0400	20.0400	20.0400	+4.538%	5	421	-93.463%
2026-02-18	19.1700	19.1700	19.1700	19.1700	-3.862%	2	416	-93.166%
2026-02-13	20.6000	20.6000	19.9400	19.9400	+15.796%	2	414	-93.430%
2026-02-09	17.1700	17.2200	17.1700	17.2200	-7.519%	2	414	-92.393%
2026-02-06	19.9900	19.9900	18.6200	18.6200	-10.909%	66	415	-92.965%
2026-02-05	20.6000	20.9200	20.6000	20.9000	+6.742%	158	421	-93.732%
2026-02-04	19.9700	20.5000	19.5800	19.5800	+8.416%	6	264	-93.309%
2026-02-03	18.2500	18.2500	18.0600	18.0600	+12.946%	12	260	-92.746%
2026-01-29	16.5000	16.5000	15.9900	15.9900	+7.460%	3	260	-91.807%
2026-01-28	14.8800	14.8800	14.8800	14.8800	-2.618%	10	261	-91.196%
2026-01-27	15.2500	15.2800	15.2300	15.2800	-15.627%	6	261	-91.427%
2026-01-21	18.1100	18.1100	18.1100	18.1100	+13.471%	10	260	-92.766%
2026-01-15	16.1000	16.1000	15.9600	15.9600	-11.823%	11	264	-91.792%
2026-01-14	18.1000	18.1000	18.1000	18.1000	+10.299%	300	272	-92.762%
2026-01-06	16.4100	16.4100	16.4100	16.4100	-2.899%	4	531	-92.017%
2026-01-05	17.0100	17.0100	16.8700	16.9000	-5.056%	7	526	-92.249%
2026-01-02	18.0200	18.0200	17.8000	17.8000	+3.069%	2	526	-92.640%
2025-12-31	17.2700	17.2700	17.2700	17.2700	+3.166%	10	514	-92.415%
2025-12-30	16.9300	16.9300	16.7400	16.7400	-0.947%	7	514	-92.174%
2025-12-29	16.7700	16.9000	16.7700	16.9000	+2.486%	11	509	-92.249%
2025-12-26	16.4900	16.4900	16.4900	16.4900	-0.603%	2	516	-92.056%
2025-12-24	16.4700	16.5900	16.4700	16.5900	-4.983%	2	512	-92.104%
2025-12-22	17.3200	17.5000	17.3200	17.4600	-11.818%	32	512	-92.497%
2025-12-18	19.8000	19.8000	19.8000	19.8000	+0.763%	2	512	-93.384%
2025-12-15	19.6500	19.6500	19.6500	19.6500	+10.022%	1	512	-93.333%
2025-12-05	17.8900	17.8900	17.8600	17.8600	-4.236%	10	512	-92.665%
2025-12-03	18.6500	18.6500	18.6500	18.6500	-14.095%	1	508	-92.976%
2025-11-25	21.7100	21.7100	21.7100	21.7100	-10.437%	7	508	-93.966%
2025-11-24	24.2400	24.2400	24.2400	24.2400	-4.152%	1	501	-94.596%
2025-11-20	25.2900	25.2900	25.2900	25.2900	-5.458%	1	501	-94.820%
2025-11-18	26.7500	26.7500	26.7500	26.7500	+27.018%	1	500	-95.103%
2025-11-10	21.0900	21.1400	21.0600	21.0600	-0.284%	51	501	-93.780%
2025-11-05	21.1200	21.1200	21.1200	21.1200	+8.308%	24	500	-93.797%
2025-11-03	19.5000	19.5000	19.5000	19.5000	+0.827%	1	475	-93.282%
2025-10-30	19.3400	19.3400	19.3400	19.3400	+3.202%	1	475	-93.226%
2025-10-29	18.7400	18.7400	18.7400	18.7400	-0.319%	50	476	-93.010%
2025-10-27	18.8000	18.8000	18.8000	18.8000	-7.526%	2	428	-93.032%
2025-10-24	20.3300	20.3300	20.3300	20.3300	-4.464%	1	428	-93.556%
2025-10-23	21.8800	22.3300	21.2800	21.2800	-3.273%	29	418	-93.844%
2025-10-22	22.0700	22.1800	21.7200	22.0000	+0.871%	32	410	-94.045%
2025-10-21	21.8100	21.8100	21.8100	21.8100	-2.066%	3	378	-93.994%
2025-10-07	22.0600	22.2700	22.0600	22.2700	+0.724%	5	376	-94.118%
2025-10-03	21.4900	22.1100	21.4900	22.1100	+2.361%	3	376	-94.075%
2025-10-02	21.8900	21.8900	21.6000	21.6000	-5.138%	301	375	-93.935%
2025-09-26	22.7700	22.7700	22.7700	22.7700	-5.006%	3	75	-94.247%
2025-09-17	23.6100	23.9700	23.6100	23.9700	+2.217%	5	75	-94.535%
2025-09-12	23.4500	23.4500	23.4500	23.4500	-1.842%	4	79	-94.414%
2025-09-11	23.8900	23.8900	23.8900	23.8900	-11.551%	2	75	-94.517%
2025-08-29	27.0100	27.0100	27.0100	27.0100	+3.131%	1	76	-95.150%
2025-08-22	26.1900	26.1900	26.1900	26.1900	-7.782%	2	76	-94.998%
2025-08-20	28.4000	28.4000	28.4000	28.4000	+7.413%	17	75	-95.387%
2025-08-19	26.4400	26.4400	26.4400	26.4400	+5.381%	4	58	-95.045%
2025-08-14	25.0900	25.0900	25.0900	25.0900	+0.160%	39	54	-94.779%
2025-08-13	25.0500	25.0500	25.0500	25.0500	-15.940%	1	20	-94.770%
2025-07-23	29.8000	29.8000	29.8000	29.8000	-4.944%	1	21	-95.604%
2025-07-16	31.3500	31.3500	31.3500	31.3500	+0.384%	1	21	-95.821%
2025-07-14	32.0400	32.0400	31.0900	31.2300	-2.406%	8	21	-95.805%
2025-07-03	32.0000	32.0000	32.0000	32.0000	-4.478%	1	21	-95.906%
2025-07-01	33.5000	33.5000	33.5000	33.5000	-10.904%	1	21	-96.090%
2025-06-24	37.6000	37.6000	37.6000	37.6000	-7.594%	1	20	-96.516%
2025-06-23	40.6900	40.6900	40.6900	40.6900	+1.776%	1	20	-96.781%
2025-06-17	39.9800	39.9800	39.9800	39.9800	-10.419%	1	19	-96.723%
2025-05-30	44.8100	44.8100	44.5600	44.6300	-1.108%	16	19	-97.065%
2025-05-28	45.1300	45.1300	45.1300	45.1300	-10.046%	4	11	-97.097%
2025-05-23	51.0200	51.0200	50.1700	50.1700	+8.148%	10	7	-97.389%
2025-05-22	46.3900	46.3900	46.3900	46.3900	+0.346%	1	7	-97.176%
2025-05-21	44.2300	47.2300	44.2300	46.2300	+4.239%	12	7	-97.166%
2025-05-20	44.3500	44.3500	44.3500	44.3500	+1.511%	1	4	-97.046%
2025-05-16	44.7600	44.7600	43.6900	43.6900	-2.911%	4	3	-97.002%
2025-05-13	45.0000	45.0000	45.0000	45.0000	0.000%	1	1	-97.089%